Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.74 49.21 47.53 48.53 1,379,514 +0.92(+1.93%)
Jul 30, 2018 46.07 47.66 46.01 47.61 1,467,865 +1.67(+3.64%)
Jul 27, 2018 46.13 46.34 45.66 45.94 902,500 +0.08(+0.17%)
Jul 26, 2018 46.14 47.30 45.71 45.86 1,250,201 -0.42(-0.91%)
Jul 25, 2018 47.31 47.31 45.26 46.28 1,754,700 -1.90(-3.94%)
Jul 24, 2018 49.16 49.60 47.95 48.18 664,992 -0.71(-1.45%)
Jul 23, 2018 48.47 49.27 48.47 48.89 615,130 +0.30(+0.62%)
Jul 20, 2018 49.26 49.34 48.56 48.59 548,507 -0.77(-1.56%)
Jul 19, 2018 49.01 49.90 48.95 49.36 649,904 +0.42(+0.86%)
Jul 18, 2018 48.48 49.24 47.44 48.94 1,069,784 -0.70(-1.41%)
Jul 17, 2018 49.10 50.02 49.10 49.64 424,550 +0.47(+0.96%)
Jul 16, 2018 48.87 49.20 48.51 49.17 500,105 +0.32(+0.66%)
Jul 13, 2018 47.92 49.19 47.77 48.85 847,315 +1.14(+2.39%)
Jul 12, 2018 47.85 47.98 46.96 47.71 761,691 -0.04(-0.08%)
Jul 11, 2018 47.81 47.82 46.55 47.75 1,242,607 -0.63(-1.30%)
Jul 10, 2018 48.70 49.31 47.36 48.38 2,694,106 -2.10(-4.16%)
Jul 09, 2018 49.93 50.54 49.25 50.48 544,939 +0.75(+1.51%)
Jul 06, 2018 49.03 50.00 48.90 49.73 833,379 +0.77(+1.57%)
Jul 05, 2018 48.59 49.02 47.68 48.96 863,637 +0.69(+1.43%)
Jul 03, 2018 48.27 48.27 48.27 0 -0.12(-0.25%)
Jul 02, 2018 48.45 48.50 47.64 48.39 585,525 -0.19(-0.39%)
Jun 29, 2018 49.24 49.55 48.46 48.58 1,128,596 -0.56(-1.14%)
Jun 28, 2018 48.72 49.26 47.77 49.14 912,693 +0.16(+0.33%)
Jun 27, 2018 50.14 50.14 48.92 48.98 1,121,599 -0.97(-1.94%)
Jun 26, 2018 49.85 50.09 48.92 49.95 816,373 +0.13(+0.26%)
Jun 25, 2018 49.96 50.14 48.76 49.82 1,697,936 -0.36(-0.72%)
Jun 22, 2018 51.05 51.99 50.13 50.18 1,314,509 -0.30(-0.59%)
Jun 21, 2018 50.97 51.21 50.28 50.48 867,337 -0.58(-1.14%)
Jun 20, 2018 50.53 51.33 50.12 51.06 720,500 +0.84(+1.67%)
Jun 19, 2018 49.07 50.30 49.07 50.22 703,274 +0.71(+1.43%)
Jun 18, 2018 49.20 49.75 49.14 49.51 522,539 +0.09(+0.18%)
Jun 15, 2018 49.54 49.02 49.42 815,610 +0.40(+0.82%)
Jun 14, 2018 48.49 49.11 48.25 49.02 567,380 +0.56(+1.16%)
Jun 13, 2018 49.71 49.71 48.07 48.46 788,140 -1.24(-2.49%)
Jun 12, 2018 49.73 50.04 49.31 49.70 673,472 +0.09(+0.18%)
Jun 11, 2018 49.33 49.83 49.25 49.61 464,239 +0.50(+1.02%)
Jun 08, 2018 48.42 49.21 48.34 49.11 511,569 +0.67(+1.38%)
Jun 07, 2018 49.00 49.79 48.08 48.44 1,182,488 -0.47(-0.96%)
Jun 06, 2018 49.04 48.91 755,356 +1.38(+2.90%)
Jun 05, 2018 46.85 47.70 46.39 47.53 524,333 +0.64(+1.36%)
Jun 04, 2018 46.61 47.00 46.36 46.89 652,084 +0.28(+0.60%)
Jun 01, 2018 45.85 46.99 45.63 46.61 794,853 +0.95(+2.08%)
May 31, 2018 46.62 46.72 45.43 45.66 4,027,344 -0.87(-1.87%)
May 30, 2018 46.41 47.31 46.05 46.53 861,527 +0.30(+0.65%)
May 29, 2018 45.79 46.50 45.65 46.23 581,115 +0.08(+0.17%)
May 25, 2018 46.15 46.15 46.15 0 +0.21(+0.46%)
May 24, 2018 45.78 46.15 45.28 45.94 1,310,169 +0.04(+0.09%)
May 23, 2018 45.72 46.03 45.33 45.90 796,428 +0.11(+0.24%)
May 22, 2018 47.52 48.24 45.70 45.79 503,827 -1.35(-2.86%)
May 21, 2018 46.51 47.37 46.35 47.14 547,122 +0.93(+2.01%)
May 18, 2018 47.37 47.37 46.13 46.21 884,475 -1.40(-2.94%)
May 17, 2018 46.87 48.18 46.67 47.61 683,518 +0.70(+1.49%)
May 16, 2018 46.35 47.24 46.22 46.91 682,551 +0.80(+1.73%)
May 15, 2018 46.60 47.03 45.87 46.11 1,044,612 -0.49(-1.05%)
May 14, 2018 45.90 46.77 45.55 46.60 598,908 +0.58(+1.26%)
May 11, 2018 45.87 46.33 45.62 46.02 659,378 +0.07(+0.15%)
May 10, 2018 46.54 46.72 45.72 45.95 688,341 -0.66(-1.42%)
May 09, 2018 47.64 47.88 46.07 46.61 920,517 -0.87(-1.83%)
May 08, 2018 47.40 48.30 47.28 47.48 958,541 -0.07(-0.15%)
May 07, 2018 47.61 48.19 47.15 47.55 920,365 +0.12(+0.25%)
May 04, 2018 46.84 48.16 46.62 47.43 854,370 +0.30(+0.64%)
May 03, 2018 47.15 48.00 46.72 47.13 1,055,941 -0.01(-0.02%)
May 02, 2018 46.50 47.65 46.10 47.14 1,235,154 +0.62(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.